Sparkline Intangible Value ETF

ITAN
🏛️ usa →
34.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.89 26.89 26.72 26.72 0.0M
2021-12-29 26.88 26.88 26.88 26.88 0.0M
2021-12-28 26.84 26.84 26.84 26.84 0.0M
2021-12-23 26.62 26.62 26.60 26.61 0.0M
2021-12-22 26.38 26.38 26.38 26.38 0.0M
2021-12-21 26.13 26.18 26.12 26.18 0.0M
2021-12-16 26.44 26.44 26.13 26.13 0.0M
2021-12-15 26.42 26.42 26.42 26.42 0.0M
2021-12-14 25.86 25.94 25.86 25.94 0.0M
2021-12-13 26.19 26.19 26.19 26.19 0.0M
2021-12-10 26.37 26.47 26.37 26.47 0.0M
2021-12-09 26.51 26.51 26.28 26.28 0.0M
2021-12-08 26.50 26.54 26.50 26.54 0.0M
2021-12-07 26.51 26.51 26.45 26.45 0.0M
2021-12-06 25.63 25.82 25.63 25.82 0.0M
2021-12-03 25.60 25.60 25.60 25.60 0.0M
2021-12-02 25.90 25.90 25.87 25.87 0.0M
2021-12-01 26.24 26.24 25.58 25.58 0.0M
2021-11-30 25.95 25.95 25.95 25.95 0.0M
2021-11-29 26.56 26.56 26.52 26.52 0.0M
2021-11-26 26.19 26.19 26.19 26.19 0.0M
2021-11-23 26.66 26.68 26.66 26.68 0.0M
2021-11-22 26.93 26.93 26.76 26.76 0.0M
2021-11-19 26.88 26.88 26.87 26.87 0.0M
2021-11-18 26.91 26.94 26.91 26.94 0.0M
2021-11-17 26.90 26.90 26.89 26.89 0.0M
2021-11-16 27.06 27.06 27.06 27.06 0.0M
2021-11-15 26.95 26.95 26.90 26.90 0.0M
2021-11-12 26.88 26.98 26.88 26.98 0.0M
2021-11-11 26.78 26.78 26.75 26.75 0.0M
2021-11-10 26.95 26.95 26.64 26.64 0.0M
2021-11-09 27.00 27.00 27.00 27.00 0.0M
2021-11-08 27.03 27.03 27.02 27.02 0.0M
2021-11-05 26.91 26.91 26.87 26.87 0.0M
2021-11-04 26.75 26.77 26.75 26.77 0.0M
2021-11-03 26.35 26.54 26.35 26.54 0.0M
2021-11-01 26.19 26.19 26.17 26.17 0.0M
2021-10-29 25.90 26.08 25.90 26.08 0.0M
2021-10-28 25.86 25.96 25.86 25.96 0.0M
2021-10-27 25.82 25.82 25.70 25.70 0.0M
2021-10-26 25.88 25.88 25.88 25.88 0.0M
2021-10-25 25.87 25.93 25.87 25.90 0.0M
2021-10-22 25.92 25.92 25.92 25.92 0.0M
2021-10-21 25.91 26.00 25.91 26.00 0.0M
2021-10-20 25.94 25.98 25.94 25.98 0.0M
2021-10-19 25.85 25.85 25.85 25.85 0.0M
2021-10-15 25.59 25.59 25.59 25.59 0.0M
2021-10-14 25.41 25.41 25.41 25.41 0.0M
2021-10-13 24.96 24.96 24.96 24.96 0.0M
2021-10-12 24.87 24.87 24.86 24.86 0.0M
2021-10-11 25.16 25.16 24.98 24.98 0.0M
2021-10-08 25.19 25.19 25.13 25.13 0.0M
2021-10-07 25.37 25.37 25.18 25.18 0.0M
2021-10-06 24.87 24.93 24.87 24.93 0.0M
2021-10-05 25.02 25.02 24.90 24.90 0.0M
2021-10-04 24.90 24.90 24.64 24.64 0.0M
2021-10-01 25.10 25.10 25.03 25.03 0.0M
2021-09-30 24.88 24.88 24.76 24.76 0.0M
2021-09-29 24.97 24.99 24.94 24.94 0.0M
2021-09-28 25.03 25.10 25.02 25.02 0.0M
2021-09-27 25.60 25.60 25.55 25.55 0.0M
2021-09-24 25.58 25.62 25.58 25.62 0.0M
2021-09-23 25.52 25.57 25.52 25.57 0.0M
2021-09-22 25.05 25.20 25.05 25.20 0.0M
2021-09-21 24.99 25.06 24.99 25.01 0.0M
2021-09-20 25.07 25.07 24.80 25.03 0.0M
2021-09-17 25.49 25.52 25.48 25.52 0.0M
2021-09-16 25.80 25.80 25.74 25.74 0.0M
2021-09-15 25.60 25.77 25.60 25.77 0.0M
2021-09-14 25.61 25.61 25.53 25.53 0.0M
2021-09-13 25.56 25.67 25.56 25.67 0.0M
2021-09-10 25.80 25.80 25.66 25.66 0.0M
2021-09-09 25.94 25.94 25.80 25.80 0.0M
2021-09-08 25.91 25.91 25.89 25.89 0.0M
2021-09-07 26.03 26.03 26.01 26.01 0.0M
2021-09-03 26.19 26.19 26.13 26.13 0.0M
2021-09-02 26.11 26.11 26.11 26.11 0.0M
2021-09-01 26.17 26.17 26.06 26.06 0.0M
2021-08-31 26.13 26.13 26.12 26.12 0.0M
2021-08-30 26.24 26.24 26.16 26.16 0.0M
2021-08-27 26.07 26.08 26.07 26.08 0.0M
2021-08-26 25.96 25.96 25.83 25.83 0.0M
2021-08-25 25.95 26.00 25.95 25.96 0.0M
2021-08-24 25.87 25.87 25.84 25.84 0.0M
2021-08-23 25.74 25.74 25.70 25.70 0.0M
2021-08-20 25.37 25.42 25.37 25.42 0.0M
2021-08-19 25.20 25.20 25.17 25.17 0.0M
2021-08-18 25.47 25.47 25.20 25.20 0.0M
2021-08-17 25.54 25.54 25.46 25.46 0.0M
2021-08-16 25.67 25.69 25.67 25.69 0.0M
2021-08-13 25.68 25.68 25.65 25.65 0.0M
2021-08-12 25.56 25.62 25.56 25.62 0.0M
2021-08-11 25.53 25.55 25.53 25.55 0.0M
2021-08-10 25.51 25.53 25.45 25.45 0.0M
2021-08-09 25.46 25.47 25.46 25.47 0.0M
2021-08-06 25.52 25.53 25.52 25.53 0.0M
2021-08-05 25.48 25.48 25.48 25.48 0.0M
2021-08-04 25.46 25.46 25.38 25.38 0.0M
2021-08-03 25.27 25.54 25.27 25.54 0.0M
2021-08-02 25.42 25.42 25.30 25.30 0.0M
2021-07-30 25.34 25.34 25.31 25.31 0.0M
2021-07-29 25.47 25.47 25.47 25.47 0.0M
2021-07-28 25.41 25.45 25.41 25.43 0.0M
2021-07-27 25.48 25.48 25.17 25.28 0.0M
2021-07-26 25.46 25.46 25.46 25.46 0.0M
2021-07-23 25.41 25.41 25.41 25.41 0.0M
2021-07-22 25.19 25.19 25.19 25.19 0.0M
2021-07-21 25.08 25.14 25.08 25.14 0.0M
2021-07-20 24.83 24.90 24.83 24.90 0.0M
2021-07-19 24.54 24.54 24.46 24.46 0.0M
2021-07-16 24.78 24.78 24.78 24.78 0.0M
2021-07-15 25.11 25.11 25.00 25.01 0.0M
2021-07-14 25.39 25.39 25.23 25.23 0.0M
2021-07-13 25.28 25.28 25.24 25.24 0.0M
2021-07-12 25.39 25.39 25.38 25.38 0.0M
2021-07-09 25.36 25.36 25.35 25.35 0.0M
2021-07-08 24.95 25.14 24.95 25.04 0.0M
2021-07-07 25.33 25.33 25.15 25.26 0.0M
2021-07-06 25.24 25.27 25.11 25.25 0.0M
2021-07-02 25.20 25.32 25.20 25.32 0.0M
2021-07-01 25.10 25.11 25.06 25.11 0.0M
2021-06-30 25.03 25.05 25.01 25.05 0.0M
2021-06-29 25.03 25.04 25.01 25.03 0.0M